NIFTY BANK 43,800 CE traded across 21 sessions from 16 Aug 2023 to 13 Sept 2023, with a life-high of ₹2,214.85 and a low of ₹467. Final close ₹2,116.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2023 | ₹779.2 | ₹779.2 | ₹704.25 | ₹704.25 | 31 | 15 |
| 17 Aug 2023 | ₹787.4 | ₹787.4 | ₹787.4 | ₹787.4 | 16 | 0 |
| 18 Aug 2023 | ₹734.5 | ₹758.75 | ₹690.7 | ₹725.2 | 496 | 420 |
| 21 Aug 2023 | ₹725.2 | ₹812.35 | ₹677 | ₹796.6 | 1,126 | 615 |
| 22 Aug 2023 | ₹810 | ₹810 | ₹749.55 | ₹752.95 | 196 | 795 |
| 23 Aug 2023 | ₹728.15 | ₹1,042.8 | ₹720.45 | ₹1,042.8 | 856 | 855 |
| 24 Aug 2023 | ₹1,228 | ₹1,295.3 | ₹1,062.1 | ₹1,062.1 | 647 | 915 |
| 25 Aug 2023 | ₹833.65 | ₹927.25 | ₹706.5 | ₹821.7 | 1,202 | 1,305 |
| 28 Aug 2023 | ₹944.75 | ₹1,027.35 | ₹914.8 | ₹943.6 | 392 | 1,230 |
| 29 Aug 2023 | ₹1,021.55 | ₹1,021.55 | ₹1,021.55 | ₹1,021.55 | 16 | 1,230 |
| 30 Aug 2023 | ₹1,216.45 | ₹1,216.45 | ₹774.6 | ₹774.6 | 91 | 1,275 |
| 31 Aug 2023 | ₹809.65 | ₹860 | ₹594.85 | ₹689.6 | 14,836 | 4,770 |
| 1 Sept 2023 | ₹608.95 | ₹939.45 | ₹467 | ₹832.15 | 1,70,782 | 5,415 |
| 4 Sept 2023 | ₹912 | ₹948 | ₹743.3 | ₹942.55 | 15,195 | 4,305 |
| 5 Sept 2023 | ₹919.7 | ₹999.9 | ₹785.6 | ₹888.35 | 11,895 | 5,640 |
| 6 Sept 2023 | ₹824.6 | ₹860 | ₹640.05 | ₹791.8 | 1,12,470 | 15,240 |
| 7 Sept 2023 | ₹745 | ₹1,166.25 | ₹660 | ₹1,104.4 | 2,88,990 | 21,195 |
| 8 Sept 2023 | ₹1,109.7 | ₹1,596.65 | ₹1,039.3 | ₹1,397.5 | 23,490 | 18,390 |
| 11 Sept 2023 | ₹1,513 | ₹1,769.8 | ₹1,465.55 | ₹1,769.65 | 10,155 | 16,065 |
| 12 Sept 2023 | ₹1,959.95 | ₹1,960 | ₹1,517.05 | ₹1,724.5 | 7,845 | 13,140 |
| 13 Sept 2023 | ₹1,604.2 | ₹2,214.85 | ₹1,555.55 | ₹2,116.85 | 10,260 | 8,760 |